Mcgrath Rentcorp (NQ: MGRC )

113.70 -3.58 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.43 26.55 26.22 26.33 61,731 +0.01(+0.03%)
May 29, 2014 26.13 26.47 25.81 26.33 46,908 +0.20(+0.76%)
May 28, 2014 25.90 26.30 25.67 26.13 76,723 +0.07(+0.27%)
May 27, 2014 26.17 26.91 25.95 26.06 62,996 +0.05(+0.21%)
May 23, 2014 25.54 26.00 26.00 26.00 81,487 +0.51(+1.99%)
May 22, 2014 25.52 25.74 25.24 25.50 15,551 +0.12(+0.48%)
May 21, 2014 25.66 25.75 24.94 25.37 94,145 -0.08(-0.33%)
May 20, 2014 25.22 25.84 24.68 25.46 143,602 +0.09(+0.36%)
May 19, 2014 25.32 25.68 25.07 25.37 57,632 +0.02(+0.09%)
May 16, 2014 25.12 25.36 24.82 25.34 87,290 +0.14(+0.55%)
May 15, 2014 25.37 25.53 24.76 25.21 62,843 -0.39(-1.53%)
May 14, 2014 25.89 25.99 25.24 25.60 106,419 -0.26(-1.01%)
May 13, 2014 27.03 27.03 25.85 25.86 76,961 -1.23(-4.54%)
May 12, 2014 26.59 27.34 26.37 27.09 86,096 +0.50(+1.88%)
May 09, 2014 25.80 26.72 25.49 26.59 117,184 +0.59(+2.28%)
May 08, 2014 24.03 26.37 24.03 26.00 271,257 +2.43(+10.30%)
May 07, 2014 23.20 23.65 22.92 23.57 108,715 +0.32(+1.39%)
May 06, 2014 23.66 23.75 23.19 23.25 84,248 -0.55(-2.32%)
May 05, 2014 23.87 23.97 23.38 23.80 112,494 -0.35(-1.43%)
May 02, 2014 23.61 24.41 23.59 24.14 110,427 +0.51(+2.14%)
May 01, 2014 23.96 24.84 22.29 23.64 259,433 -0.62(-2.57%)
Apr 30, 2014 23.68 24.45 23.30 24.26 106,027 +0.42(+1.77%)
Apr 29, 2014 24.45 24.61 23.63 23.84 54,514 -0.39(-1.62%)
Apr 28, 2014 24.52 24.71 23.76 24.23 73,259 -0.26(-1.07%)
Apr 25, 2014 24.95 25.07 24.27 24.49 92,690 -0.66(-2.63%)
Apr 24, 2014 25.34 25.46 25.03 25.15 85,525 -0.11(-0.43%)
Apr 23, 2014 25.59 25.84 25.21 25.26 91,804 -0.41(-1.59%)
Apr 22, 2014 25.62 26.00 25.33 25.67 73,140 +0.00(+0.00%)
Apr 21, 2014 25.48 25.85 25.18 25.67 58,693 +0.13(+0.51%)
Apr 17, 2014 25.09 25.54 25.54 25.54 55,583 +0.38(+1.53%)
Apr 16, 2014 25.16 25.69 24.72 25.15 57,151 +0.22(+0.89%)
Apr 15, 2014 25.16 25.16 24.34 24.93 46,339 -0.13(-0.52%)
Apr 14, 2014 24.97 25.21 24.64 25.06 87,970 +0.40(+1.64%)
Apr 11, 2014 24.73 25.03 24.40 24.66 106,149 -0.34(-1.37%)
Apr 10, 2014 26.02 26.27 24.98 25.00 129,169 -1.14(-4.35%)
Apr 09, 2014 26.14 26.20 25.78 26.13 60,514 +0.18(+0.68%)
Apr 08, 2014 25.85 26.51 25.40 25.96 86,598 +0.21(+0.83%)
Apr 07, 2014 26.15 26.76 24.90 25.75 150,110 -0.61(-2.31%)
Apr 04, 2014 27.23 27.26 26.13 26.36 114,570 -0.62(-2.29%)
Apr 03, 2014 27.07 27.15 26.84 26.97 70,193 -0.09(-0.34%)
Apr 02, 2014 27.05 27.22 26.88 27.07 85,971 +0.00(+0.00%)
Apr 01, 2014 26.62 27.12 26.51 27.07 89,843 +0.41(+1.54%)
Mar 31, 2014 25.90 26.78 25.90 26.65 101,032 +0.86(+3.34%)
Mar 28, 2014 25.57 26.35 25.57 25.79 106,081 +0.16(+0.62%)
Mar 27, 2014 25.52 25.74 25.47 25.63 83,915 +0.09(+0.36%)
Mar 26, 2014 26.17 26.17 25.49 25.54 82,322 -0.36(-1.38%)
Mar 25, 2014 26.01 26.20 25.45 25.90 59,206 +0.04(+0.15%)
Mar 24, 2014 26.22 26.45 25.55 25.86 126,255 -0.38(-1.45%)
Mar 21, 2014 26.07 26.39 25.99 26.24 360,504 +0.16(+0.61%)
Mar 20, 2014 25.68 26.34 25.48 26.08 68,993 +0.31(+1.21%)
Mar 19, 2014 25.73 25.97 25.62 25.77 63,742 +0.06(+0.24%)
Mar 18, 2014 25.98 26.38 25.53 25.71 116,728 -0.27(-1.06%)
Mar 17, 2014 25.29 26.26 25.29 25.98 149,543 +0.96(+3.84%)
Mar 14, 2014 24.92 25.60 24.88 25.02 67,249 -0.08(-0.33%)
Mar 13, 2014 26.11 26.11 24.99 25.11 82,901 -0.87(-3.35%)
Mar 12, 2014 25.52 26.07 25.52 25.97 96,184 +0.23(+0.89%)
Mar 11, 2014 26.17 26.54 25.39 25.75 82,395 -0.47(-1.77%)
Mar 10, 2014 25.90 26.31 25.38 26.21 108,889 +0.18(+0.67%)
Mar 07, 2014 26.08 26.23 25.92 26.04 41,937 +0.17(+0.65%)
Mar 06, 2014 25.64 25.92 25.25 25.87 85,358 +0.21(+0.83%)
Mar 05, 2014 25.82 26.04 25.34 25.65 96,259 -0.10(-0.38%)
Mar 04, 2014 25.25 26.66 25.25 25.75 205,290 +0.87(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.